KissMeData/138490/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	185000	1032900730	9940	9940	9940	9940	5199
3	20230613	184900	1032900730	9940	9940	9940	9940	0
4	20230613	184800	1032900730	9940	9940	9940	9940	0
5	20230613	184700	1032900730	9940	9940	9940	9940	0
6	20230613	184600	1032900730	9940	9940	9940	9940	0
7	20230613	184500	1032900730	9940	9940	9940	9940	0
8	20230613	184400	1032900730	9940	9940	9940	9940	0
9	20230613	184300	1032900730	9940	9940	9940	9940	0
10	20230613	184200	1032900730	9940	9940	9940	9940	0
11	20230613	184100	1032900730	9940	9940	9940	9940	0
12	20230613	184000	1032900730	9940	9940	9940	9940	0
13	20230613	183900	1032900730	9940	9940	9940	9940	0
14	20230613	183800	1032900730	9940	9940	9940	9940	0
15	20230613	183700	1032900730	9940	9940	9940	9940	0
16	20230613	183600	1032900730	9940	9940	9940	9940	0
17	20230613	183500	1032900730	9940	9940	9940	9940	0
18	20230613	183400	1032900730	9940	9940	9940	9940	0
19	20230613	183300	1032900730	9940	9940	9940	9940	0
20	20230613	183200	1032900730	9940	9940	9940	9940	0
21	20230613	183100	1032900730	9940	9940	9940	9940	0
22	20230613	183000	1032900730	9940	9940	9940	9940	0
23	20230613	182900	1032900730	9940	9940	9940	9940	0
24	20230613	182800	1032900730	9940	9940	9940	9940	0
25	20230613	182700	1032900730	9940	9940	9940	9940	0
26	20230613	182600	1032900730	9940	9940	9940	9940	0
27	20230613	182500	1032900730	9940	9940	9940	9940	0
28	20230613	182400	1032900730	9940	9940	9940	9940	0
29	20230613	182300	1032900730	9940	9940	9940	9940	0
30	20230613	182200	1032900730	9940	9940	9940	9940	0
31	20230613	182100	1032900730	9940	9940	9940	9940	0
32	20230613	182000	1032900730	9940	9940	9940	9940	5199
33	20230613	181900	1032900730	9940	9940	9940	9940	0
34	20230613	181800	1032900730	9940	9940	9940	9940	0
35	20230613	181700	1032900730	9940	9940	9940	9940	0
36	20230613	181600	1032900730	9940	9940	9940	9940	0
37	20230613	181500	1032900730	9940	9940	9940	9940	0
38	20230613	181400	1032900730	9940	9940	9940	9940	0
39	20230613	181300	1032900730	9940	9940	9940	9940	0
40	20230613	181200	1032900730	9940	9940	9940	9940	0
41	20230613	181100	1032900730	9940	9940	9940	9940	0
42	20230613	181000	1032900730	9940	9940	9940	9940	0
43	20230613	180900	1032900730	9940	9940	9940	9940	0
44	20230613	180800	1032900730	9940	9940	9940	9940	0
45	20230613	180700	1032900730	9940	9940	9940	9940	0
46	20230613	180600	1032900730	9940	9940	9940	9940	0
47	20230613	180500	1032900730	9940	9940	9940	9940	0
48	20230613	180400	1032900730	9940	9940	9940	9940	0
49	20230613	180300	1032900730	9940	9940	9940	9940	0
50	20230613	180200	1032900730	9940	9940	9940	9940	0
51	20230613	180100	1032900730	9940	9940	9940	9940	0
52	20230613	180000	1032900730	9940	9940	9940	9940	0
53	20230613	175900	1032900730	9940	9940	9940	9940	0
54	20230613	175800	1032900730	9940	9940	9940	9940	0
55	20230613	175700	1032900730	9940	9940	9940	9940	0
56	20230613	175600	1032900730	9940	9940	9940	9940	0
57	20230613	175500	1032900730	9940	9940	9940	9940	0
58	20230613	175400	1032900730	9940	9940	9940	9940	0
59	20230613	175300	1032900730	9940	9940	9940	9940	0
60	20230613	175200	1032900730	9940	9940	9940	9940	0
61	20230613	175100	1032900730	9940	9940	9940	9940	0
62	20230613	175000	1032900730	9940	9940	9940	9940	5199
63	20230613	174900	1032900730	9940	9940	9940	9940	0
64	20230613	174800	1032900730	9940	9940	9940	9940	0
65	20230613	174700	1032900730	9940	9940	9940	9940	0
66	20230613	174600	1032900730	9940	9940	9940	9940	0
67	20230613	174500	1032900730	9940	9940	9940	9940	0
68	20230613	174400	1032900730	9940	9940	9940	9940	0
69	20230613	174300	1032900730	9940	9940	9940	9940	0
70	20230613	174200	1032900730	9940	9940	9940	9940	0
71	20230613	174100	1032900730	9940	9940	9940	9940	0
72	20230613	174000	1032900730	9940	9940	9940	9940	0
73	20230613	173900	1032900730	9940	9940	9940	9940	0
74	20230613	173800	1032900730	9940	9940	9940	9940	0
75	20230613	173700	1032900730	9940	9940	9940	9940	0
76	20230613	173600	1032900730	9940	9940	9940	9940	0
77	20230613	173500	1032900730	9940	9940	9940	9940	0
78	20230613	173400	1032900730	9940	9940	9940	9940	0
79	20230613	173300	1032900730	9940	9940	9940	9940	0
80	20230613	173200	1032900730	9940	9940	9940	9940	0
81	20230613	173100	1032900730	9940	9940	9940	9940	0
82	20230613	173000	1032900730	9940	9940	9940	9940	0
83	20230613	172900	1032900730	9940	9940	9940	9940	0
84	20230613	172800	1032900730	9940	9940	9940	9940	0
85	20230613	172700	1032900730	9940	9940	9940	9940	0
86	20230613	172600	1032900730	9940	9940	9940	9940	0
87	20230613	172500	1032900730	9940	9940	9940	9940	0
88	20230613	172400	1032900730	9940	9940	9940	9940	0
89	20230613	172300	1032900730	9940	9940	9940	9940	0
90	20230613	172200	1032900730	9940	9940	9940	9940	0
91	20230613	172100	1032900730	9940	9940	9940	9940	0
92	20230613	172000	1032900730	9940	9940	9940	9940	5199
93	20230613	171900	1032900730	9940	9940	9940	9940	0
94	20230613	171800	1032900730	9940	9940	9940	9940	0
95	20230613	171700	1032900730	9940	9940	9940	9940	0
96	20230613	171600	1032900730	9940	9940	9940	9940	0
97	20230613	171500	1032900730	9940	9940	9940	9940	0
98	20230613	171400	1032900730	9940	9940	9940	9940	0
99	20230613	171300	1032900730	9940	9940	9940	9940	0
100	20230613	171200	1032900730	9940	9940	9940	9940	0
101	20230613	171100	1032900730	9940	9940	9940	9940	0
102	20230613	171000	1032900730	9940	9940	9940	9940	0
103	20230613	170900	1032900730	9940	9940	9940	9940	0
104	20230613	170800	1032900730	9940	9940	9940	9940	0
105	20230613	170700	1032900730	9940	9940	9940	9940	0
106	20230613	170600	1032900730	9940	9940	9940	9940	0
107	20230613	170500	1032900730	9940	9940	9940	9940	0
108	20230613	170400	1032900730	9940	9940	9940	9940	0
109	20230613	170300	1032900730	9940	9940	9940	9940	0
110	20230613	170200	1032900730	9940	9940	9940	9940	0
111	20230613	170100	1032900730	9940	9940	9940	9940	0
112	20230613	170000	1032900730	9940	9940	9940	9940	0
113	20230613	165900	1032900730	9940	9940	9940	9940	0
114	20230613	165800	1032900730	9940	9940	9940	9940	0
115	20230613	165700	1032900730	9940	9940	9940	9940	0
116	20230613	165600	1032900730	9940	9940	9940	9940	0
117	20230613	165500	1032900730	9940	9940	9940	9940	0
118	20230613	165400	1032900730	9940	9940	9940	9940	0
119	20230613	165300	1032900730	9940	9940	9940	9940	0
120	20230613	165200	1032900730	9940	9940	9940	9940	0
121	20230613	165100	1032900730	9940	9940	9940	9940	0
122	20230613	165000	1032900730	9940	9940	9940	9940	5199
123	20230613	164900	1032900730	9940	9940	9940	9940	0
124	20230613	164800	1032900730	9940	9940	9940	9940	0
125	20230613	164700	1032900730	9940	9940	9940	9940	0
126	20230613	164600	1032900730	9940	9940	9940	9940	0
127	20230613	164500	1032900730	9940	9940	9940	9940	0
128	20230613	164400	1032900730	9940	9940	9940	9940	0
129	20230613	164300	1032900730	9940	9940	9940	9940	0
130	20230613	164200	1032900730	9940	9940	9940	9940	0
131	20230613	164100	1032900730	9940	9940	9940	9940	0
132	20230613	164000	1032900730	9940	9940	9940	9940	0
133	20230613	163900	1032900730	9940	9940	9940	9940	0
134	20230613	163800	1032900730	9940	9940	9940	9940	0
135	20230613	163700	1032900730	9940	9940	9940	9940	0
136	20230613	163600	1032900730	9940	9940	9940	9940	0
137	20230613	163500	1032900730	9940	9940	9940	9940	0
138	20230613	163400	1032900730	9940	9940	9940	9940	0
139	20230613	163300	1032900730	9940	9940	9940	9940	0
140	20230613	163200	1032900730	9940	9940	9940	9940	0
141	20230613	163100	1032900730	9940	9940	9940	9940	0
142	20230613	163000	1032900730	9940	9940	9940	9940	0
143	20230613	162900	1032900730	9940	9940	9940	9940	0
144	20230613	162800	1032900730	9940	9940	9940	9940	0
145	20230613	162700	1032900730	9940	9940	9940	9940	0
146	20230613	162600	1032900730	9940	9940	9940	9940	0
147	20230613	162500	1032900730	9940	9940	9940	9940	0
148	20230613	162400	1032900730	9940	9940	9940	9940	0
149	20230613	162300	1032900730	9940	9940	9940	9940	0
150	20230613	162200	1032900730	9940	9940	9940	9940	0
151	20230613	162100	1032900730	9940	9940	9940	9940	0
152	20230613	162000	1032900730	9940	9940	9940	9940	5199
153	20230613	161900	1032900730	9940	9940	9940	9940	0
154	20230613	161800	1032900730	9940	9940	9940	9940	0
155	20230613	161700	1032900730	9940	9940	9940	9940	0
156	20230613	161600	1032900730	9940	9940	9940	9940	0
157	20230613	161500	1032900730	9940	9940	9940	9940	0
158	20230613	161400	1032900730	9940	9940	9940	9940	0
159	20230613	161300	1032900730	9940	9940	9940	9940	0
160	20230613	161200	1032900730	9940	9940	9940	9940	0
161	20230613	161100	1032900730	9940	9940	9940	9940	0
162	20230613	161000	1032900730	9940	9940	9940	9940	0
163	20230613	160900	1032900730	9940	9940	9940	9940	0
164	20230613	160800	1032900730	9940	9940	9940	9940	0
165	20230613	160700	1032900730	9940	9940	9940	9940	0
166	20230613	160600	1032900730	9940	9940	9940	9940	0
167	20230613	160500	1032900730	9940	9940	9940	9940	0
168	20230613	160400	1032900730	9940	9940	9940	9940	0
169	20230613	160300	1032900730	9940	9940	9940	9940	0
170	20230613	160200	1032900730	9940	9940	9940	9940	0
171	20230613	160100	1032900730	9940	9940	9940	9940	0
172	20230613	160000	1032900730	9940	9940	9940	9940	0
173	20230613	155900	1032900730	9940	9940	9940	9940	0
174	20230613	155800	1032900730	9940	9940	9940	9940	0
175	20230613	155700	1032900730	9940	9940	9940	9940	0
176	20230613	155600	1032900730	9940	9940	9940	9940	0
177	20230613	155500	1032900730	9940	9940	9940	9940	0
178	20230613	155400	1032900730	9940	9940	9940	9940	0
179	20230613	155300	1032900730	9940	9940	9940	9940	0
180	20230613	155200	1032900730	9940	9940	9940	9940	0
181	20230613	155100	1032900730	9940	9940	9940	9940	0
182	20230613	155000	1032900730	9940	9940	9940	9940	5199
183	20230613	154900	1032900730	9940	9940	9940	9940	0
184	20230613	154800	1032900730	9940	9940	9940	9940	0
185	20230613	154700	1032900730	9940	9940	9940	9940	0
186	20230613	154600	1032900730	9940	9940	9940	9940	0
187	20230613	154500	1032900730	9940	9940	9940	9940	0
188	20230613	154400	1032900730	9940	9940	9940	9940	0
189	20230613	154300	1032900730	9940	9940	9940	9940	0
190	20230613	154200	1032900730	9940	9940	9940	9940	0
191	20230613	154100	1032900730	9940	9940	9940	9940	0
192	20230613	154000	1032900730	9940	9940	9940	9940	0
193	20230613	153900	1032900730	9940	9940	9940	9940	0
194	20230613	153800	1032900730	9940	9940	9940	9940	0
195	20230613	153700	1032900730	9940	9940	9940	9940	0
196	20230613	153600	1032900730	9940	9940	9940	9940	0
197	20230613	153500	1032900730	9940	9940	9940	9940	0
198	20230613	153400	1032900730	9940	9940	9940	9940	0
199	20230613	153300	1032900730	9940	9940	9940	9940	0
200	20230613	153200	1032900730	9940	9940	9940	9940	0
201	20230613	153100	1032900730	9940	9940	9940	9940	0
202	20230613	153000	1032900730	9940	9940	9940	9940	5199
203	20230613	152900	981222670	9980	9980	9980	9980	0
204	20230613	152800	981222670	9980	9980	9980	9980	0
205	20230613	152700	981222670	9980	9980	9980	9980	0
206	20230613	152600	981222670	9980	9980	9980	9980	0
207	20230613	152500	981222670	9980	9980	9980	9980	0
208	20230613	152400	981222670	9980	9980	9980	9980	0
209	20230613	152300	981222670	9980	9980	9980	9980	0
210	20230613	152200	981222670	9980	9980	9980	9980	0
211	20230613	152100	981222670	9980	9980	9980	9980	0
212	20230613	152000	981222670	9980	9980	9980	9980	0
213	20230613	151900	981222670	9980	9970	9980	9960	553
214	20230613	151800	975710930	9970	9970	9970	9970	2
215	20230613	151700	975690990	9970	9960	9970	9960	61
216	20230613	151600	975083340	9960	9960	9960	9960	7
217	20230613	151500	975013620	9960	9960	9960	9960	200
218	20230613	151400	973021620	9950	9950	9950	9950	368
219	20230613	151300	969360020	9960	9960	9960	9960	1
220	20230613	151200	969350060	9960	9960	9960	9960	125
221	20230613	151100	968105060	9960	9960	9960	9950	107
222	20230613	151000	967040340	9950	9950	9950	9950	196
223	20230613	150900	965090140	9940	9950	9950	9940	116
224	20230613	150800	963936170	9950	9950	9950	9950	341
225	20230613	150700	960543220	9960	9960	9960	9960	13
226	20230613	150600	960413740	9960	9960	9960	9960	90
227	20230613	150500	959517340	9960	9950	9960	9950	4905
228	20230613	150400	910712490	9960	9970	9970	9960	2517
229	20230613	150300	885633470	9970	9970	9970	9970	15
230	20230613	150200	885483920	9970	9980	9980	9970	894
231	20230613	150100	876562670	9990	9980	9990	9980	197
232	20230613	150000	874596600	9980	9970	9990	9970	85
233	20230613	145900	873748480	9980	9980	9980	9980	2
234	20230613	145800	873728520	9980	9980	9980	9980	5
235	20230613	145700	873678620	9970	9970	9970	9970	33
236	20230613	145600	873349610	9980	9980	9980	9980	10
237	20230613	145500	873249810	9970	9970	9970	9970	43
238	20230613	145400	872821100	9970	9970	9970	9970	0
239	20230613	145300	872821100	9970	9980	9980	9970	19
240	20230613	145200	872631610	9970	9970	9970	9970	133
241	20230613	145100	871305600	9970	9970	9970	9970	0
242	20230613	145000	871305600	9970	9980	9980	9970	303
243	20230613	144900	868284680	9980	9980	9980	9980	55
244	20230613	144800	867735780	9980	9980	9980	9980	161
245	20230613	144700	866129000	9980	9980	10000	9980	44
246	20230613	144600	865689860	9970	9970	9970	9970	0
247	20230613	144500	865689860	9970	9970	9970	9970	36
248	20230613	144400	865330940	10000	9980	10000	9980	3
249	20230613	144300	865300980	9970	9970	9970	9970	33
250	20230613	144200	864971970	10000	10000	10000	10000	1
251	20230613	144100	864961970	9970	9970	9970	9970	79
252	20230613	144000	864174340	9970	9980	9980	9970	144
253	20230613	143900	862737560	9970	9970	9970	9970	52
254	20230613	143800	862219120	9970	9970	9970	9970	33
255	20230613	143700	861890110	9970	9970	9970	9970	0
256	20230613	143600	861890110	9970	9970	9970	9970	10
257	20230613	143500	861790410	9970	9970	9970	9970	33
258	20230613	143400	861461400	10000	10000	10000	10000	1
259	20230613	143300	861451400	9970	9970	9970	9970	34
260	20230613	143200	861112420	9970	9980	9980	9970	475
261	20230613	143100	856375940	9980	9980	9980	9980	200
262	20230613	143000	854379940	9990	9990	9990	9990	85
263	20230613	142900	853530790	9990	9990	9990	9990	17
264	20230613	142800	853360960	9990	10010	10010	9990	70
265	20230613	142700	852661240	10000	10000	10000	10000	804
266	20230613	142600	844621240	10000	9990	10000	9990	753
267	20230613	142500	837091570	9990	9990	9990	9980	33
268	20230613	142400	836762000	9970	9970	9970	9970	0
269	20230613	142300	836762000	9970	10000	10000	9970	136
270	20230613	142200	835403020	9970	9970	9970	9970	0
271	20230613	142100	835403020	9970	9980	9980	9970	37
272	20230613	142000	835034090	9970	9970	9970	9970	50
273	20230613	141900	834535590	9970	9970	9970	9970	0
274	20230613	141800	834535590	9970	9970	9970	9970	33
275	20230613	141700	834206580	9970	9970	9970	9970	0
276	20230613	141600	834206580	9970	9970	9970	9970	34
277	20230613	141500	833867600	10000	10000	10000	10000	10
278	20230613	141400	833767600	10000	9970	10010	9970	37
279	20230613	141300	833398570	10010	9970	10010	9970	6193
280	20230613	141200	771513590	9970	9970	9970	9970	16
281	20230613	141100	771354070	9970	9970	9970	9970	352
282	20230613	141000	767844630	9970	9970	9970	9960	906
283	20230613	140900	758820810	9960	9960	9960	9960	78
284	20230613	140800	758043930	9970	9970	9970	9970	0
285	20230613	140700	758043930	9970	9960	9970	9960	131
286	20230613	140600	756739120	9960	9970	9970	9960	34
287	20230613	140500	756400470	9970	9960	9970	9960	421
288	20230613	140400	752205310	9970	9960	9970	9960	40
289	20230613	140300	751806850	9960	9960	9960	9960	0
290	20230613	140200	751806850	9960	9960	9960	9960	33
291	20230613	140100	751478170	9970	9970	9970	9970	11
292	20230613	140000	751368500	9960	9970	9970	9960	51
293	20230613	135900	750860440	9960	9960	9960	9960	44
294	20230613	135800	750422200	9970	9970	9970	9970	125
295	20230613	135700	749175950	9960	9960	9960	9960	73
296	20230613	135600	748448870	9960	9960	9960	9960	3
297	20230613	135500	748418990	9970	9970	9970	9970	60
298	20230613	135400	747820790	9960	9960	9960	9960	39
299	20230613	135300	747432350	9960	9960	9960	9960	507
300	20230613	135200	742382630	9960	9960	9960	9960	334
301	20230613	135100	739055990	9970	9970	9970	9970	1
302	20230613	135000	739046020	9960	9960	9960	9960	100
303	20230613	134900	738050020	9960	9960	9960	9960	33
304	20230613	134800	737721340	9960	9960	9960	9960	0
305	20230613	134700	737721340	9960	9960	9960	9960	203
306	20230613	134600	735699460	9960	9960	9960	9960	0
307	20230613	134500	735699460	9960	9960	9960	9960	84
308	20230613	134400	734862820	9960	9960	9960	9960	195
309	20230613	134300	732920620	9960	9960	9960	9960	0
310	20230613	134200	732920620	9960	9960	9960	9960	33
311	20230613	134100	732591940	9970	9970	9970	9970	31
312	20230613	134000	732282870	9960	9960	9960	9960	33
313	20230613	133900	731954190	9970	9970	9970	9970	20
314	20230613	133800	731754790	9970	9970	9970	9970	10
315	20230613	133700	731655090	9960	9970	9970	9960	35
316	20230613	133600	731306470	9960	9960	9960	9960	321
317	20230613	133500	728109310	9960	9960	9960	9960	34
318	20230613	133400	727770670	9970	9970	9970	9970	0
319	20230613	133300	727770670	9970	9970	9970	9970	212
320	20230613	133200	725657030	9970	9970	9970	9970	100
321	20230613	133100	724660030	9970	9970	9970	9970	200
322	20230613	133000	722666030	9970	9970	9970	9970	33
323	20230613	132900	722337020	9970	9970	9970	9970	0
324	20230613	132800	722337020	9970	9970	9970	9970	94
325	20230613	132700	721399840	9980	9980	9980	9980	0
326	20230613	132600	721399840	9980	9980	9980	9980	1
327	20230613	132500	721389860	9970	9980	9980	9970	83
328	20230613	132400	720561850	9970	9970	9970	9970	330
329	20230613	132300	717271750	9970	9970	9980	9970	134
330	20230613	132200	715935760	9970	9970	9970	9970	24
331	20230613	132100	715696480	9980	9970	9980	9970	355
332	20230613	132000	712157050	9970	9970	9970	9970	6
333	20230613	131900	712097230	9970	9970	9970	9970	70
334	20230613	131800	711399330	9980	9970	9980	9970	211
335	20230613	131700	709295160	9970	9970	9970	9970	37
336	20230613	131600	708926270	9970	9960	9970	9960	109
337	20230613	131500	707840170	9960	9970	9970	9960	3
338	20230613	131400	707810270	9970	9980	9980	9970	319
339	20230613	131300	704626670	9960	9960	9960	9960	33
340	20230613	131200	704297990	9960	9970	9970	9960	1240
341	20230613	131100	691937490	9960	9960	9960	9960	34
342	20230613	131000	691598850	9960	9960	9960	9960	0
343	20230613	130900	691598850	9960	9960	9960	9960	0
344	20230613	130800	691598850	9960	9970	9970	9960	47
345	20230613	130700	691130590	9970	9970	9970	9970	2474
346	20230613	130600	666464810	9970	9970	9970	9970	33
347	20230613	130500	666135800	9980	9980	9980	9980	22
348	20230613	130400	665916240	9980	9980	9980	9970	121
349	20230613	130300	664709000	9980	9980	9980	9980	30
350	20230613	130200	664409600	9980	9970	9980	9970	520
351	20230613	130100	659225000	9970	9970	9970	9970	33
352	20230613	130000	658895990	9970	9970	9970	9970	0
353	20230613	125900	658895990	9970	9970	9970	9970	33
354	20230613	125800	658566980	9970	9970	9970	9970	400
355	20230613	125700	654578980	9970	9970	9970	9970	0
356	20230613	125600	654578980	9970	9970	9970	9970	33
357	20230613	125500	654249970	9970	9970	9970	9970	0
358	20230613	125400	654249970	9970	9970	9970	9970	34
359	20230613	125300	653910990	9970	9970	9970	9970	0
360	20230613	125200	653910990	9970	9970	9970	9970	33
361	20230613	125100	653581980	9970	9970	9970	9970	0
362	20230613	125000	653581980	9970	9970	9970	9970	0
363	20230613	124900	653581980	9970	9970	9970	9970	33
364	20230613	124800	653252970	9970	9980	9980	9970	100
365	20230613	124700	652255700	9980	9970	9980	9970	285
366	20230613	124600	649411740	9980	9980	9980	9980	20
367	20230613	124500	649212140	9970	9970	9970	9970	0
368	20230613	124400	649212140	9970	9970	9970	9970	466
369	20230613	124300	644566120	9980	9980	9980	9980	21
370	20230613	124200	644356540	9980	9970	9980	9970	38
371	20230613	124100	643977630	9970	9970	9970	9970	0
372	20230613	124000	643977630	9970	9970	9970	9970	0
373	20230613	123900	643977630	9970	9970	9970	9970	34
374	20230613	123800	643638650	9980	9980	9980	9980	1000
375	20230613	123700	633658650	9970	9970	9970	9970	33
376	20230613	123600	633329640	9980	9980	9980	9980	60
377	20230613	123500	632730840	9980	9970	9980	9970	340
378	20230613	123400	629337970	9980	9970	9980	9970	112
379	20230613	123300	628220330	9970	9970	9970	9970	1
380	20230613	123200	628210360	9970	9980	9980	9970	113
381	20230613	123100	627082950	9970	9970	9970	9970	110
382	20230613	123000	625986250	9970	9970	9970	9970	284
383	20230613	122900	623154770	9970	9970	9970	9970	0
384	20230613	122800	623154770	9970	9970	9970	9970	99
385	20230613	122700	622167740	9970	9980	9980	9970	204
386	20230613	122600	620132150	9980	9980	9980	9980	31
387	20230613	122500	619822770	9970	9970	9970	9970	1279
388	20230613	122400	607071140	9980	9970	9980	9970	215
389	20230613	122300	604927440	9970	9970	9970	9970	34
390	20230613	122200	604588460	9970	9970	9970	9970	0
391	20230613	122100	604588460	9970	9970	9970	9970	0
392	20230613	122000	604588460	9970	9970	9970	9970	176
393	20230613	121900	602833740	9970	9970	9970	9970	0
394	20230613	121800	602833740	9970	9980	9980	9970	533
395	20230613	121700	597514730	9980	9980	9980	9980	0
396	20230613	121600	597514730	9980	9980	9980	9980	10
397	20230613	121500	597414930	9970	9980	9980	9970	55
398	20230613	121400	596866360	9980	9980	9980	9980	0
399	20230613	121300	596866360	9980	9980	9980	9980	18
400	20230613	121200	596686720	9980	9980	9980	9980	565
401	20230613	121100	591048020	9970	9970	9970	9970	33
402	20230613	121000	590719010	9970	9970	9970	9970	0
403	20230613	120900	590719010	9970	9970	9970	9970	0
404	20230613	120800	590719010	9970	9970	9970	9970	53
405	20230613	120700	590190600	9980	9980	9980	9980	1
406	20230613	120600	590180620	9970	9970	9970	9970	34
407	20230613	120500	589841640	9970	9970	9970	9970	0
408	20230613	120400	589841640	9970	9970	9970	9970	0
409	20230613	120300	589841640	9970	9970	9970	9970	33
410	20230613	120200	589512630	9980	9980	9980	9980	1
411	20230613	120100	589502650	9970	9970	9970	9970	33
412	20230613	120000	589173640	9970	9970	9970	9970	24
413	20230613	115900	588934360	9970	9970	9970	9970	0
414	20230613	115800	588934360	9970	9980	9980	9970	810
415	20230613	115700	580858650	9970	9980	9980	9970	101
416	20230613	115600	579851670	9970	9970	9970	9970	34
417	20230613	115500	579512690	9970	9970	9970	9970	3
418	20230613	115400	579482780	9980	9970	9980	9970	38
419	20230613	115300	579103870	9970	9970	9970	9970	0
420	20230613	115200	579103870	9970	9970	9970	9970	200
421	20230613	115100	577109870	9970	9970	9970	9970	35
422	20230613	115000	576760920	9980	9980	9980	9980	109
423	20230613	114900	575673100	9960	9960	9960	9960	75
424	20230613	114800	574926100	9960	9960	9960	9960	0
425	20230613	114700	574926100	9960	9960	9960	9960	6
426	20230613	114600	574866340	9960	9960	9960	9960	33
427	20230613	114500	574537660	9960	9960	9960	9960	100
428	20230613	114400	573541660	9960	9960	9960	9960	33
429	20230613	114300	573212980	9960	9960	9960	9960	0
430	20230613	114200	573212980	9960	9960	9960	9960	34
431	20230613	114100	572874340	9960	9960	9960	9960	0
432	20230613	114000	572874340	9960	9960	9960	9960	0
433	20230613	113900	572874340	9960	9960	9960	9960	33
434	20230613	113800	572545660	9960	9960	9960	9960	0
435	20230613	113700	572545660	9960	9970	9970	9960	933
436	20230613	113600	563244000	9970	9970	9970	9970	0
437	20230613	113500	563244000	9970	9970	9970	9970	0
438	20230613	113400	563244000	9970	9980	9980	9970	134
439	20230613	113300	561907020	9980	9980	9980	9980	1
440	20230613	113200	561897040	9970	9960	9970	9960	39
441	20230613	113100	561508540	9970	9980	9980	9970	594
442	20230613	113000	555585360	9980	9960	9980	9960	58
443	20230613	112900	555006620	9960	9960	9960	9960	35
444	20230613	112800	554658020	9970	9970	9970	9970	10
445	20230613	112700	554558320	9960	9960	9970	9960	136
446	20230613	112600	553203750	9960	9960	9970	9960	7
447	20230613	112500	553133980	9970	9970	9970	9970	12
448	20230613	112400	553014340	9980	9960	9980	9960	105
449	20230613	112300	551966470	9960	9960	9960	9960	26
450	20230613	112200	551707510	9960	9970	9970	9960	183
451	20230613	112100	549883330	9970	9970	9970	9970	7
452	20230613	112000	549813540	9980	9970	9980	9970	74
453	20230613	111900	549075360	9970	9970	9980	9970	36
454	20230613	111800	548716430	9970	9970	9970	9970	1
455	20230613	111700	548706460	9970	9970	9970	9970	36
456	20230613	111600	548347540	9970	9970	9970	9970	2
457	20230613	111500	548327600	9970	9970	9970	9970	33
458	20230613	111400	547998590	9970	9970	9970	9970	1
459	20230613	111300	547988620	9970	9970	9970	9970	40
460	20230613	111200	547589820	9970	9950	9970	9950	27
461	20230613	111100	547320650	9950	9950	9950	9950	2
462	20230613	111000	547300750	9960	9960	9960	9960	34
463	20230613	110900	546962110	9960	9950	9960	9950	284
464	20230613	110800	544133480	9950	9970	9970	9950	1003
465	20230613	110700	534143580	9970	9970	9970	9970	57
466	20230613	110600	533575290	9960	9960	9960	9960	51
467	20230613	110500	533067330	9960	9970	9980	9960	317
468	20230613	110400	529907670	9970	9970	9970	9960	133
469	20230613	110300	528581670	9970	9970	9970	9970	1
470	20230613	110200	528571700	9980	9960	9980	9960	102
471	20230613	110100	527553780	9990	9950	9990	9950	102
472	20230613	110000	526534880	9940	9980	9980	9940	7855
473	20230613	105900	448301340	9980	9970	9980	9970	2
474	20230613	105800	448281390	9970	9970	9970	9970	1
475	20230613	105700	448271420	9970	9970	9970	9970	0
476	20230613	105600	448271420	9970	9970	9970	9970	2
477	20230613	105500	448251480	9970	9970	9970	9970	1
478	20230613	105400	448241510	9970	9960	9970	9960	578
479	20230613	105300	442479160	9960	9960	9960	9960	2
480	20230613	105200	442459240	9960	9960	9960	9960	2
481	20230613	105100	442439320	9970	9960	9970	9960	930
482	20230613	105000	433170220	9960	9970	9970	9960	19
483	20230613	104900	432980810	9960	9960	9960	9960	1
484	20230613	104800	432970850	9960	9960	9960	9960	2
485	20230613	104700	432950930	9960	9970	9970	9960	2
486	20230613	104600	432931000	9970	9970	9970	9960	112
487	20230613	104500	431814380	9960	9960	9960	9960	1
488	20230613	104400	431804420	9960	9960	9960	9960	519
489	20230613	104300	426635180	9960	9960	9960	9960	5
490	20230613	104200	426585380	9960	9960	9960	9960	414
491	20230613	104100	422461940	9970	9970	9970	9970	0
492	20230613	104000	422461940	9970	9960	9970	9960	3
493	20230613	103900	422432050	9960	9960	9960	9960	101
494	20230613	103800	421426090	9960	9960	9960	9960	1
495	20230613	103700	421416130	9960	9960	9960	9960	619
496	20230613	103600	415250890	9960	9960	9970	9960	4215
497	20230613	103500	373268480	9960	9970	9970	9960	353
498	20230613	103400	369752570	9960	9970	9970	9960	1327
499	20230613	103300	356522390	9970	9970	9970	9970	2
500	20230613	103200	356502450	9980	9980	9980	9980	48
501	20230613	103100	356023410	9970	9980	9980	9970	124
502	20230613	103000	354785910	9980	9970	9980	9970	3
503	20230613	102900	354755980	9970	9970	9970	9970	450
504	20230613	102800	350269480	9970	9970	9970	9970	7
505	20230613	102700	350199690	9970	9970	9970	9970	1
506	20230613	102600	350189720	9980	9980	9980	9980	98
507	20230613	102500	349211680	9980	9980	9980	9980	2
508	20230613	102400	349191720	9970	9990	9990	9970	106
509	20230613	102300	348134820	9970	9970	9970	9970	0
510	20230613	102200	348134820	9970	9980	9980	9970	676
511	20230613	102100	341389690	9980	9970	9980	9970	20
512	20230613	102000	341190110	9970	9970	9970	9970	0
513	20230613	101900	341190110	9970	9980	9980	9970	38
514	20230613	101800	340810880	9970	9970	9970	9970	8
515	20230613	101700	340731120	9970	9970	9970	9970	2
516	20230613	101600	340711180	9970	9980	9980	9970	2
517	20230613	101500	340691230	9970	9970	9970	9970	2
518	20230613	101400	340671290	9970	9970	9970	9970	1
519	20230613	101300	340661320	9980	9970	9980	9970	130
520	20230613	101200	339364790	9960	9970	9970	9960	27
521	20230613	101100	339095630	9970	9970	9970	9970	1
522	20230613	101000	339085660	9960	9960	9960	9960	160
523	20230613	100900	337492060	9960	9960	9960	9960	371
524	20230613	100800	333796900	9950	9950	9960	9950	102
525	20230613	100700	332781990	9950	9960	9960	9950	1203
526	20230613	100600	320805770	9960	9960	9960	9960	428
527	20230613	100500	316542890	9960	9960	9960	9960	4
528	20230613	100400	316503050	9980	9980	9980	9980	200
529	20230613	100300	314507050	9960	9970	9970	9960	221
530	20230613	100200	312305860	9960	9980	9980	9960	103
531	20230613	100100	311277980	9960	9960	9960	9960	30
532	20230613	100000	310979180	9960	9960	9960	9960	96
533	20230613	095900	310023020	9960	9960	9960	9960	101
534	20230613	095800	309017060	9960	9960	9960	9960	280
535	20230613	095700	306228260	9960	9980	9980	9960	14
536	20230613	095600	306088680	9990	9950	9990	9950	2286
537	20230613	095500	283342700	9950	9970	9970	9950	2290
538	20230613	095400	260531530	9970	9980	9980	9970	21
539	20230613	095300	260321970	9990	9980	9990	9980	52
540	20230613	095200	259802510	9990	9980	9990	9980	56
541	20230613	095100	259243080	9990	9970	9990	9970	22
542	20230613	095000	259023380	9960	9960	9960	9960	6
543	20230613	094900	258963620	9970	9970	9970	9970	410
544	20230613	094800	254875920	9960	9970	9970	9960	9
545	20230613	094700	254786200	9970	9990	9990	9960	613
546	20230613	094600	248678590	9970	9970	9990	9970	401
547	20230613	094500	244679450	9970	9980	9980	9970	60
548	20230613	094400	244080660	9970	9980	9980	9970	2
549	20230613	094300	244060710	9970	9970	9970	9970	0
550	20230613	094200	244060710	9970	9970	9990	9970	5
551	20230613	094100	244010840	9970	9980	9980	9970	183
552	20230613	094000	242185030	9990	9990	9990	9990	107
553	20230613	093900	241116100	10000	10000	10000	10000	0
554	20230613	093800	241116100	10000	9990	10000	9990	905
555	20230613	093700	232066110	10000	9990	10000	9990	133
556	20230613	093600	230737280	9990	9990	9990	9990	2
557	20230613	093500	230717300	10000	9990	10000	9990	183
558	20230613	093400	228889120	9990	9990	10000	9990	20
559	20230613	093300	228689170	10000	10000	10000	10000	5
560	20230613	093200	228639170	10000	10000	10000	9990	103
561	20230613	093100	227609190	10000	9980	10000	9980	315
562	20230613	093000	224465250	10000	9980	10000	9980	10
563	20230613	092900	224365270	10020	10000	10020	10000	154
564	20230613	092800	222824550	9980	9980	9980	9980	2
565	20230613	092700	222804590	9980	9980	9980	9980	0
566	20230613	092600	222804590	9980	9980	9980	9980	341
567	20230613	092500	219401410	9980	9980	9980	9980	161
568	20230613	092400	217794630	9980	9980	9980	9980	33
569	20230613	092300	217465290	9980	9990	9990	9980	1219
570	20230613	092200	205299660	9980	10000	10000	9980	11
571	20230613	092100	205189700	10000	9970	10000	9970	2943
572	20230613	092000	175797720	9970	9970	9970	9970	94
573	20230613	091900	174860540	9960	9950	9960	9950	202
574	20230613	091800	172850630	9950	9950	9950	9950	602
575	20230613	091700	166860730	9950	9970	9970	9950	1313
576	20230613	091600	153774440	9980	9980	9980	9970	8
577	20230613	091500	153694620	9970	9980	9980	9970	1021
578	20230613	091400	143505050	9980	9990	10000	9980	710
579	20230613	091300	136417050	9990	9990	9990	9990	605
580	20230613	091200	130373100	9990	9990	9990	9990	123
581	20230613	091100	129144330	9990	10010	10010	9990	132
582	20230613	091000	127824340	10000	10030	10030	10000	52
583	20230613	090900	127302870	10000	10000	10000	10000	0
584	20230613	090800	127302870	10000	10000	10000	10000	10440
585	20230613	090700	22902870	10000	10010	10010	10000	172
586	20230613	090600	21181890	10010	10000	10010	10000	54
587	20230613	090500	20641370	10000	10010	10010	10000	201
588	20230613	090400	18631270	9990	9990	9990	9990	0
589	20230613	090300	18631270	9990	9990	9990	9990	23
590	20230613	090200	18401500	9990	9990	9990	9990	0
591	20230613	090100	18401500	9990	9980	9990	9980	77
592	20230613	090000	17632980	9980	9980	10000	9980	1765